日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンテック(1960)の株価時系列情報

サンテック(1960)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 470 470 470 470 9,000
1997/12/29 470 470 470 470 1,000
1997/12/26 465 470 465 465 9,000
1997/12/25 451 463 450 463 7,000
1997/12/24 460 460 445 445 36,000
1997/12/22 488 488 459 459 11,000
1997/12/19 480 488 480 488 15,000
1997/12/18 501 502 497 498 28,000
1997/12/17 510 511 510 511 4,000
1997/12/15 517 517 517 517 12,000
1997/12/12 539 539 535 535 8,000
1997/12/11 550 550 540 540 14,000
1997/12/10 520 520 520 520 59,000
1997/12/09 501 520 501 520 19,000
1997/12/08 514 515 514 515 4,000
1997/12/05 525 525 514 514 42,000
1997/12/04 529 529 525 525 16,000
1997/12/03 535 535 530 535 8,000
1997/12/02 540 540 540 540 9,000
1997/12/01 540 540 530 540 14,000
1997/11/28 549 549 540 540 33,000
1997/11/27 540 549 540 549 7,000
1997/11/26 540 550 540 550 24,000
1997/11/25 550 550 540 540 5,000
1997/11/21 545 550 545 550 4,000
1997/11/20 545 545 545 545 4,000
1997/11/19 562 562 560 560 3,000
1997/11/18 565 565 565 565 4,000
1997/11/17 550 559 550 550 22,000
1997/11/14 553 553 541 549 12,000
1997/11/13 549 549 545 545 6,000
1997/11/12 550 550 550 550 9,000
1997/11/11 550 550 540 550 16,000
1997/11/10 550 550 545 550 37,000
1997/11/07 555 555 550 550 25,000
1997/11/06 550 560 550 560 37,000
1997/11/05 551 551 550 550 51,000
1997/11/04 542 550 542 550 19,000
1997/10/31 540 540 535 540 20,000
1997/10/30 560 560 540 540 22,000
1997/10/29 560 565 555 565 4,000
1997/10/28 560 560 555 555 3,000
1997/10/27 570 570 560 560 6,000
1997/10/24 560 560 559 560 21,000
1997/10/23 560 565 560 565 25,000
1997/10/22 565 565 555 555 42,000
1997/10/21 560 575 560 575 126,000
1997/10/20 555 560 555 560 71,000
1997/10/17 555 555 555 555 20,000
1997/10/16 555 555 555 555 1,000
1997/10/15 535 535 535 535 8,000
1997/10/14 529 530 528 530 8,000
1997/10/13 537 537 520 528 19,000
1997/10/09 517 517 517 517 41,000
1997/10/08 576 576 575 575 8,000
1997/10/07 572 572 572 572 3,000
1997/10/06 570 570 570 570 6,000
1997/10/03 575 575 570 570 9,000
1997/10/02 624 624 600 600 8,000
1997/10/01 650 650 650 650 1,000
1997/09/30 659 660 651 660 11,000
1997/09/29 670 670 650 660 12,000
1997/09/26 660 670 655 670 33,000
1997/09/25 662 662 660 660 25,000
1997/09/24 661 669 661 665 18,000
1997/09/22 690 690 650 658 10,000
1997/09/19 700 700 700 700 10,000
1997/09/18 745 745 740 740 4,000
1997/09/17 755 755 750 755 266,000
1997/09/16 780 780 780 780 3,000
1997/09/12 785 785 780 780 7,000
1997/09/11 810 810 810 810 1,000
1997/09/10 800 800 800 800 2,000
1997/09/09 800 800 800 800 1,000
1997/09/08 790 800 790 800 5,000
1997/09/05 793 793 790 790 8,000
1997/09/02 790 790 780 780 3,000
1997/09/01 795 795 795 795 1,000
1997/08/29 802 802 802 802 4,000
1997/08/28 823 823 823 823 5,000
1997/08/26 812 815 812 815 7,000
1997/08/25 802 802 802 802 1,000
1997/08/22 811 811 801 801 3,000
1997/08/21 801 801 801 801 2,000
1997/08/20 811 811 805 805 2,000
1997/08/18 801 801 801 801 6,000
1997/08/15 801 801 800 800 2,000
1997/08/14 801 801 801 801 2,000
1997/08/11 805 805 800 800 2,000
1997/08/08 810 810 810 810 7,000
1997/08/07 817 817 817 817 1,000
1997/08/06 815 817 815 817 5,000
1997/08/05 815 820 815 815 5,000
1997/08/04 813 818 813 815 19,000
1997/08/01 812 812 812 812 4,000
1997/07/31 812 812 812 812 10,000
1997/07/30 812 821 812 821 19,000
1997/07/29 801 811 801 811 13,000
1997/07/28 858 860 850 850 19,000
1997/07/25 820 860 820 856 29,000
1997/07/24 780 800 780 800 15,000
1997/07/23 783 783 777 777 34,000
1997/07/22 796 799 786 793 37,000
1997/07/18 830 830 814 815 21,000
1997/07/17 850 850 830 830 35,000
1997/07/16 870 874 860 860 83,000
1997/07/15 880 880 870 870 28,000
1997/07/14 893 893 880 880 48,000
1997/07/11 898 898 893 893 33,000
1997/07/10 903 904 898 898 74,000
1997/07/09 898 909 898 903 72,000
1997/07/08 930 930 908 908 149,000
1997/07/07 935 935 923 923 30,000
1997/07/04 936 940 931 940 15,000
1997/07/03 960 960 936 936 10,000
1997/07/02 980 980 980 980 1,000
1997/07/01 994 994 965 965 5,000
1997/06/30 986 995 985 994 5,000
1997/06/27 985 985 985 985 9,000
1997/06/26 995 995 985 985 13,000
1997/06/25 980 980 980 980 7,000
1997/06/24 980 980 980 980 8,000
1997/06/23 979 980 975 980 28,000
1997/06/20 980 980 978 980 21,000
1997/06/19 995 995 980 980 22,000
1997/06/18 995 1,000 990 995 17,000
1997/06/17 1,000 1,000 1,000 1,000 6,000
1997/06/16 1,000 1,000 998 998 5,000
1997/06/13 991 992 991 991 6,000
1997/06/12 985 985 985 985 3,000
1997/06/11 1,020 1,020 991 991 10,000
1997/06/10 996 1,010 991 991 10,000
1997/06/09 978 996 978 996 3,000
1997/06/06 1,030 1,030 996 996 23,000
1997/06/05 1,010 1,020 1,010 1,010 11,000
1997/06/04 995 995 995 995 1,000
1997/06/03 978 985 978 978 13,000
1997/06/02 968 968 958 968 11,000
1997/05/30 950 958 950 958 12,000
1997/05/29 950 950 940 940 2,000
1997/05/28 960 960 960 960 2,000
1997/05/27 979 979 961 970 11,000
1997/05/26 980 980 960 969 15,000
1997/05/23 1,000 1,010 1,000 1,000 9,000
1997/05/22 1,000 1,000 980 1,000 57,000
1997/05/21 1,090 1,090 1,050 1,060 16,000
1997/05/20 1,100 1,120 1,090 1,090 11,000
1997/05/19 1,100 1,120 1,100 1,120 60,000
1997/05/16 1,020 1,060 1,020 1,060 71,000
1997/05/15 1,000 1,020 1,000 1,020 20,000
1997/05/14 990 993 990 993 7,000
1997/05/13 1,030 1,030 1,010 1,010 8,000
1997/05/12 1,030 1,030 1,030 1,030 12,000
1997/05/09 1,020 1,040 1,020 1,040 23,000
1997/05/07 1,020 1,040 1,020 1,030 18,000
1997/05/06 1,030 1,030 1,010 1,010 13,000
1997/05/02 1,020 1,020 1,020 1,020 6,000
1997/05/01 990 1,030 990 1,020 24,000
1997/04/30 990 990 980 980 7,000
1997/04/28 999 999 990 993 5,000
1997/04/25 1,010 1,010 1,000 1,000 31,000
1997/04/24 960 960 960 960 28,000
1997/04/23 900 910 900 910 10,000
1997/04/22 924 924 913 913 6,000
1997/04/21 872 884 872 884 3,000
1997/04/18 851 851 851 851 3,000
1997/04/16 810 810 810 810 1,000
1997/04/15 780 800 780 800 26,000
1997/04/14 823 823 790 790 5,000
1997/04/11 839 844 830 830 17,000
1997/04/10 855 855 850 850 4,000
1997/04/09 881 881 861 861 13,000
1997/04/04 897 897 897 897 3,000
1997/04/03 893 893 893 893 3,000
1997/04/02 881 881 881 881 10,000
1997/04/01 881 881 881 881 37,000
1997/03/31 905 905 901 901 5,000
1997/03/28 906 906 901 901 7,000
1997/03/27 910 910 910 910 7,000
1997/03/26 912 912 910 910 7,000
1997/03/25 910 910 909 910 16,000
1997/03/24 920 920 908 908 8,000
1997/03/21 900 901 900 901 12,000
1997/03/19 920 920 890 890 23,000
1997/03/18 911 911 902 910 117,000
1997/03/17 912 912 910 911 46,000
1997/03/14 910 912 910 912 4,000
1997/03/12 931 931 930 930 8,000
1997/03/11 938 938 938 938 1,000
1997/03/10 950 950 935 949 6,000
1997/03/07 940 940 940 940 1,000
1997/03/06 953 960 950 950 12,000
1997/03/05 946 950 946 950 10,000
1997/03/04 954 954 950 950 8,000
1997/03/03 953 953 947 947 3,000
1997/02/28 957 958 953 953 7,000
1997/02/27 970 970 951 951 31,000
1997/02/26 971 971 970 971 14,000
1997/02/24 960 965 960 960 7,000
1997/02/21 955 960 955 960 8,000
1997/02/20 940 950 940 942 5,000
1997/02/19 950 950 940 940 5,000
1997/02/18 950 950 950 950 16,000
1997/02/17 932 940 932 940 7,000
1997/02/14 960 960 931 931 16,000
1997/02/13 960 960 960 960 8,000
1997/02/12 980 980 976 976 4,000
1997/02/10 975 975 975 975 2,000
1997/02/07 999 999 985 985 4,000
1997/02/06 990 990 990 990 1,000
1997/02/05 1,000 1,000 1,000 1,000 6,000
1997/02/04 1,010 1,010 1,000 1,000 3,000
1997/02/03 1,020 1,020 1,010 1,010 15,000
1997/01/31 1,010 1,010 1,010 1,010 3,000
1997/01/30 981 981 981 981 1,000
1997/01/28 981 990 971 971 29,000
1997/01/27 990 990 985 985 2,000
1997/01/24 996 1,000 995 995 15,000
1997/01/23 1,010 1,010 1,000 1,000 9,000
1997/01/22 1,020 1,020 1,020 1,020 3,000
1997/01/20 1,050 1,060 1,030 1,040 16,000
1997/01/17 1,030 1,070 1,030 1,060 73,000
1997/01/16 995 1,010 995 1,010 6,000
1997/01/14 990 990 985 985 4,000
1997/01/13 990 990 971 980 13,000
1997/01/10 1,020 1,020 1,010 1,010 37,000
1997/01/09 1,020 1,020 1,020 1,020 49,000
1997/01/08 1,030 1,040 1,020 1,020 18,000
1997/01/07 1,030 1,030 1,030 1,030 4,000
1997/01/06 1,030 1,030 1,020 1,020 10,000

このページの先頭へ